Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,257.60 UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 2263 2286 2247 2270 0 +42.87(+1.92%)
Oct 30, 2014 2211 2237 2198 2227 0 -9.20(-0.41%)
Oct 28, 2014 2208 2239 2203 2236 0 +40.62(+1.85%)
Oct 27, 2014 2202 2212 2196 2196 0 -20.68(-0.93%)
Oct 24, 2014 2211 2222 2194 2216 0 +9.16(+0.41%)
Oct 23, 2014 2180 2221 2168 2207 0 +59.94(+2.79%)
Oct 21, 2014 2124 2156 2121 2147 0 +29.60(+1.40%)
Oct 20, 2014 2120 2132 2101 2118 0 -7.14(-0.34%)
Oct 17, 2014 2124 2136 1981 2125 0 +17.28(+0.82%)
Oct 16, 2014 2056 2125 2053 2108 0 +9.80(+0.47%)
Oct 15, 2014 2076 2108 2046 2098 0 -1.87(-0.09%)
Oct 14, 2014 2083 2141 2074 2100 0 +30.79(+1.49%)
Oct 13, 2014 2096 2122 2065 2069 0 -19.38(-0.93%)
Oct 10, 2014 2096 2126 2068 2088 0 -21.74(-1.03%)
Oct 09, 2014 2153 2165 2106 2110 0 -50.58(-2.34%)
Oct 08, 2014 2124 2169 2103 2161 0 +21.07(+0.98%)
Oct 07, 2014 2177 2188 2137 2139 0 -63.55(-2.88%)
Oct 06, 2014 2201 2209 2186 2203 0 +15.26(+0.70%)
Oct 03, 2014 2196 2205 2179 2188 0 +9.85(+0.45%)
Oct 02, 2014 2177 2186 2150 2178 0 -10.57(-0.48%)
Oct 01, 2014 2201 2214 2179 2188 0 -21.71(-0.98%)
Sep 30, 2014 2226 2231 2205 2210 0 -22.50(-1.01%)
Sep 29, 2014 2223 2246 2208 2233 0 -15.25(-0.68%)
Sep 26, 2014 2233 2253 2228 2248 0 +17.31(+0.78%)
Sep 25, 2014 2254 2257 2223 2231 0 -34.01(-1.50%)
Sep 19, 2014 2291 2304 2252 2265 0 -30.35(-1.32%)
Sep 18, 2014 2292 2300 2279 2295 0 +16.22(+0.71%)
Sep 17, 2014 2284 2299 2269 2279 0 -11.87(-0.52%)
Sep 16, 2014 2277 2307 2268 2291 0 +6.72(+0.29%)
Sep 15, 2014 2272 2290 2257 2284 0 -4.19(-0.18%)
Sep 12, 2014 2291 2297 2278 2288 0 -9.16(-0.40%)
Sep 11, 2014 2291 2299 2278 2297 0 -4.40(-0.19%)
Sep 10, 2014 2299 2311 2290 2302 0 -7.16(-0.31%)
Sep 09, 2014 2322 2331 2305 2309 0 -23.97(-1.03%)
Sep 08, 2014 2335 2344 2321 2333 0 -2.32(-0.10%)
Sep 05, 2014 2340 2345 2323 2335 0 -4.95(-0.21%)
Sep 04, 2014 2340 2360 2330 2340 0 -6.17(-0.26%)
Sep 03, 2014 2362 2371 2340 2346 0 -9.90(-0.42%)
Sep 02, 2014 2361 2373 2351 2356 0 +3.12(+0.13%)
Aug 29, 2014 2353 2353 2353 0 +12.84(+0.55%)
Aug 28, 2014 2334 2347 2325 2340 0 -3.09(-0.13%)
Aug 27, 2014 2341 2352 2334 2343 0 +3.04(+0.13%)
Aug 26, 2014 2343 2355 2335 2340 0 -4.20(-0.18%)
Aug 25, 2014 2344 2352 2339 2344 0 +14.78(+0.63%)
Aug 22, 2014 2335 2343 2317 2330 0 -19.87(-0.85%)
Aug 21, 2014 2350 2360 2335 2350 0 +4.06(+0.17%)
Aug 20, 2014 2338 2356 2334 2345 0 -2.15(-0.09%)
Aug 19, 2014 2348 2358 2338 2348 0 +3.80(+0.16%)
Aug 18, 2014 2331 2348 2324 2344 0 +28.79(+1.24%)
Aug 15, 2014 2322 2330 2299 2315 0 -3.53(-0.15%)
Aug 14, 2014 2314 2323 2298 2319 0 +6.88(+0.30%)
Aug 13, 2014 2311 2332 2299 2312 0 +7.71(+0.33%)
Aug 12, 2014 2311 2321 2297 2304 0 -5.75(-0.25%)
Aug 11, 2014 2308 2318 2298 2310 0 +22.66(+0.99%)
Aug 08, 2014 2259 2289 2254 2287 0 +27.33(+1.21%)
Aug 07, 2014 2273 2289 2257 2260 0 -2.53(-0.11%)
Aug 06, 2014 2250 2273 2244 2262 0 -2.62(-0.12%)
Aug 05, 2014 2262 2290 2253 2265 0 -16.79(-0.74%)
Aug 04, 2014 2205 2287 2253 2282 0 +22.50(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.